Enbridge Inc (ENB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/04/2026 |
2.337.168 |
0,19%
|
52,25
|
51,72
|
52,765
|
52,67
|
| 16/04/2026 |
1.670.187 |
-0,09%
|
52,80
|
52,18
|
53,1197
|
52,57
|
| 15/04/2026 |
1.805.193 |
-0,72%
|
53,00
|
52,575
|
53,19
|
52,61
|
| 14/04/2026 |
1.235.134 |
-0,90%
|
53,42
|
52,78
|
53,81
|
52,99
|
| 13/04/2026 |
1.311.716 |
-1,57%
|
54,5347
|
53,435
|
54,68
|
53,47
|
| 10/04/2026 |
1.153.741 |
-0,33%
|
54,50
|
54,32
|
54,94
|
54,32
|
| 09/04/2026 |
1.595.584 |
0,05%
|
54,48
|
54,25
|
55,31
|
54,50
|
| 08/04/2026 |
1.761.409 |
0,18%
|
53,69
|
52,86
|
54,53
|
54,48
|
| 07/04/2026 |
1.532.992 |
1,19%
|
53,90
|
53,78
|
54,64
|
54,38
|
| 06/04/2026 |
1.129.057 |
-0,76%
|
54,00
|
53,705
|
54,32
|
53,74
|
| 02/04/2026 |
2.006.129 |
0,93%
|
53,80
|
53,74
|
54,475
|
54,15
|
| 01/04/2026 |
2.231.005 |
-0,91%
|
54,08
|
53,21
|
54,19
|
53,65
|
| 31/03/2026 |
2.419.022 |
-0,36%
|
54,82
|
53,525
|
54,82
|
54,14
|
| 30/03/2026 |
1.886.361 |
-0,41%
|
54,58
|
54,23
|
55,44
|
54,33
|
| 27/03/2026 |
1.767.709 |
0,19%
|
54,50
|
54,365
|
55,00
|
54,58
|
| 26/03/2026 |
1.486.289 |
0,06%
|
54,6237
|
54,29
|
54,87
|
54,50
|
| 25/03/2026 |
1.454.515 |
0,07%
|
54,3276
|
54,1575
|
54,75
|
54,48
|
| 24/03/2026 |
1.880.320 |
0,52%
|
54,2575
|
53,93
|
55,105
|
54,44
|
| 23/03/2026 |
1.906.714 |
1,34%
|
53,3014
|
52,50
|
54,245
|
54,16
|
| 20/03/2026 |
1.946.622 |
-1,04%
|
54,16
|
53,385
|
54,535
|
53,46
|
| 19/03/2026 |
1.358.940 |
1,56%
|
53,4001
|
53,22
|
54,18
|
54,07
|
| 18/03/2026 |
1.104.910 |
-1,51%
|
54,10
|
53,2264
|
54,10
|
53,24
|
| 17/03/2026 |
1.041.612 |
-0,90%
|
54,60
|
53,93
|
54,70
|
54,05
|
| 16/03/2026 |
1.271.590 |
0,85%
|
53,89
|
53,81
|
54,595
|
54,54
|
| 13/03/2026 |
1.375.710 |
0,84%
|
53,8991
|
53,57
|
54,22
|
54,08
|
| 12/03/2026 |
1.341.478 |
-0,02%
|
53,8725
|
53,625
|
54,325
|
53,63
|
| 11/03/2026 |
1.211.258 |
-0,11%
|
53,9535
|
53,30
|
53,99
|
53,64
|
| 10/03/2026 |
1.294.757 |
-0,45%
|
54,00
|
53,62
|
54,155
|
53,70
|
| 09/03/2026 |
1.585.730 |
-0,24%
|
54,28
|
53,65
|
54,28
|
53,94
|
| 06/03/2026 |
1.601.380 |
0,34%
|
54,0614
|
53,61
|
54,20
|
54,06
|
| 05/03/2026 |
1.618.604 |
-0,55%
|
54,20
|
53,59
|
54,235
|
53,88
|
| 04/03/2026 |
1.327.970 |
-0,24%
|
54,24
|
53,62
|
54,24
|
54,17
|
| 03/03/2026 |
2.219.066 |
0,69%
|
54,12
|
53,07
|
54,415
|
54,33
|
| 02/03/2026 |
2.054.629 |
1,54%
|
53,66
|
53,14
|
54,07
|
53,96
|
| 27/02/2026 |
1.844.539 |
1,70%
|
52,42
|
51,90
|
53,69
|
53,14
|
| 26/02/2026 |
1.559.600 |
-0,31%
|
52,85
|
52,035
|
52,85
|
52,25
|
| 25/02/2026 |
1.105.033 |
0,02%
|
52,36
|
51,77
|
52,5375
|
52,41
|
| 24/02/2026 |
1.124.723 |
0,10%
|
52,4355
|
51,89
|
52,46
|
52,40
|
| 23/02/2026 |
1.188.368 |
1,61%
|
51,598
|
51,598
|
52,485
|
52,35
|
| 20/02/2026 |
1.397.179 |
-0,14%
|
51,59
|
51,21
|
51,81
|
51,52
|
| 19/02/2026 |
1.508.369 |
1,38%
|
51,0799
|
51,02
|
51,895
|
51,59
|
| 18/02/2026 |
2.094.899 |
-1,07%
|
51,42
|
50,805
|
51,73
|
50,89
|
| 17/02/2026 |
2.994.503 |
-3,17%
|
52,7701
|
50,675
|
52,80
|
51,44
|
| 13/02/2026 |
2.843.521 |
3,94%
|
51,80
|
51,76
|
54,195
|
53,1642
|
| 12/02/2026 |
2.622.945 |
0,56%
|
51,63
|
51,50
|
52,165
|
51,84
|
| 11/02/2026 |
1.827.434 |
0,84%
|
51,2135
|
51,20
|
51,83
|
51,55
|
| 10/02/2026 |
1.240.582 |
0,91%
|
50,80
|
50,48
|
51,2298
|
51,09
|
| 09/02/2026 |
2.439.873 |
0,26%
|
50,43
|
50,055
|
50,9325
|
50,63
|
| 06/02/2026 |
2.448.707 |
-0,34%
|
50,325
|
50,065
|
50,95
|
50,16
|
| 05/02/2026 |
1.627.841 |
0,66%
|
50,0637
|
49,95
|
50,61
|
50,49
|
| 04/02/2026 |
2.020.930 |
1,68%
|
49,23
|
49,20
|
50,22
|
50,16
|
| 03/02/2026 |
1.953.946 |
2,18%
|
48,28
|
48,28
|
49,4181
|
49,33
|
| 02/02/2026 |
2.666.260 |
-1,15%
|
48,68
|
47,96
|
48,8809
|
48,28
|
| 30/01/2026 |
1.341.549 |
-0,81%
|
49,00
|
48,1013
|
49,30
|
48,84
|
| 29/01/2026 |
1.710.228 |
1,40%
|
48,78
|
48,715
|
49,295
|
49,24
|
| 28/01/2026 |
2.745.929 |
1,13%
|
48,13
|
47,9225
|
48,6385
|
48,56
|
| 27/01/2026 |
2.298.168 |
0,29%
|
47,774
|
47,35
|
48,135
|
48,02
|
| 26/01/2026 |
1.198.401 |
-0,67%
|
48,30
|
47,625
|
48,687
|
47,88
|
| 23/01/2026 |
2.256.460 |
1,71%
|
47,60
|
47,54
|
48,30
|
48,20
|
| 22/01/2026 |
1.362.897 |
0,40%
|
47,1503
|
47,15
|
47,80
|
47,48
|
| 21/01/2026 |
1.359.816 |
0,34%
|
47,2896
|
47,155
|
47,64
|
47,29
|
| 20/01/2026 |
1.603.000 |
-0,97%
|
47,561
|
46,955
|
47,595
|
47,13
|
| 16/01/2026 |
1.982.872 |
1,67%
|
47,05
|
46,96
|
47,595
|
47,59
|
| 15/01/2026 |
1.184.596 |
0,52%
|
46,6508
|
46,35
|
46,885
|
46,81
|
| 14/01/2026 |
1.690.596 |
0,50%
|
46,49
|
46,31
|
46,91
|
46,57
|
| 13/01/2026 |
1.795.510 |
1,05%
|
45,9584
|
45,67
|
46,34
|
46,34
|
| 12/01/2026 |
2.296.849 |
0,50%
|
45,80
|
45,53
|
46,045
|
45,86
|
| 09/01/2026 |
1.622.111 |
0,75%
|
45,47
|
45,32
|
45,78
|
45,63
|
| 08/01/2026 |
2.473.625 |
0,13%
|
45,38
|
45,025
|
45,5653
|
45,29
|
| 07/01/2026 |
1.901.335 |
-1,03%
|
45,71
|
45,1451
|
45,85
|
45,23
|
| 06/01/2026 |
2.879.831 |
-1,89%
|
46,63
|
45,535
|
46,8665
|
45,70
|
| 05/01/2026 |
3.588.859 |
-3,20%
|
48,00
|
46,025
|
48,16
|
46,58
|
| 02/01/2026 |
1.385.691 |
0,61%
|
47,9017
|
47,45
|
48,28
|
48,12
|
| 31/12/2025 |
955.918 |
-0,46%
|
48,15
|
47,61
|
48,18
|
47,83
|
| 30/12/2025 |
1.021.901 |
0,67%
|
47,80
|
47,72
|
48,15
|
47,835
|
| 29/12/2025 |
941.727 |
0,42%
|
47,6782
|
47,4934
|
48,005
|
47,73
|
| 26/12/2025 |
477.266 |
0,17%
|
47,66
|
47,3806
|
47,70
|
47,53
|
| 24/12/2025 |
689.989 |
-0,15%
|
47,58
|
47,10
|
47,6393
|
47,45
|
| 23/12/2025 |
957.067 |
1,37%
|
46,85
|
46,85
|
47,52
|
47,47
|
| 22/12/2025 |
1.433.460 |
0,56%
|
46,79
|
46,44
|
46,89
|
46,83
|
| 19/12/2025 |
936.539 |
0,13%
|
46,77
|
46,63
|
47,33
|
46,63
|
| 18/12/2025 |
988.210 |
-0,43%
|
46,81
|
46,72
|
47,2244
|
46,74
|
| 17/12/2025 |
1.334.044 |
0,58%
|
46,85
|
46,235
|
47,075
|
46,94
|
| 16/12/2025 |
1.063.826 |
-2,12%
|
47,57
|
46,67
|
47,75
|
46,67
|
| 15/12/2025 |
797.462 |
0,27%
|
47,59
|
47,4052
|
47,82
|
47,68
|
| 12/12/2025 |
832.169 |
0,30%
|
47,41
|
47,30
|
47,78
|
47,55
|
| 11/12/2025 |
883.096 |
0,45%
|
47,186
|
47,1402
|
47,71
|
47,41
|
| 10/12/2025 |
1.231.157 |
-0,74%
|
47,88
|
46,98
|
47,88
|
47,19
|
| 09/12/2025 |
1.246.425 |
-1,35%
|
48,29
|
47,53
|
48,64
|
47,54
|
| 08/12/2025 |
1.066.723 |
0,21%
|
48,18
|
47,63
|
48,325
|
48,19
|
| 05/12/2025 |
1.552.430 |
-0,10%
|
48,25
|
47,925
|
48,44
|
48,09
|
| 04/12/2025 |
1.314.145 |
0,82%
|
47,9911
|
47,71
|
48,38
|
48,14
|
| 03/12/2025 |
1.105.783 |
-0,75%
|
48,30
|
47,72
|
48,63
|
47,75
|
| 02/12/2025 |
1.520.473 |
-1,60%
|
48,89
|
47,97
|
49,1237
|
48,11
|
| 01/12/2025 |
1.754.252 |
0,22%
|
48,70
|
48,60
|
49,22
|
48,89
|
| 28/11/2025 |
702.741 |
1,31%
|
48,20
|
48,0495
|
48,8175
|
48,78
|
| 26/11/2025 |
934.890 |
1,01%
|
47,2021
|
47,2021
|
48,05
|
48,04
|
| 25/11/2025 |
1.184.596 |
0,51%
|
47,29
|
47,15
|
47,77
|
47,56
|
| 24/11/2025 |
2.072.236 |
-1,29%
|
48,07
|
47,265
|
48,07
|
47,32
|
| 21/11/2025 |
1.198.169 |
-0,68%
|
48,56
|
47,685
|
48,56
|
47,94
|
